Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
14365.44+26.22(+0.18%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.12.2024 | 14298.68 | 14365.44 | 14248.10 | 14365.44 | 32 273 065 |
| 17.12.2024 | 14514.68 | 14515.40 | 14267.54 | 14339.22 | 43 808 145 |
| 16.12.2024 | 14382.14 | 14658.94 | 14382.14 | 14471.14 | 25 659 529 |
| 13.12.2024 | 14472.94 | 14503.42 | 14357.87 | 14407.68 | 10 403 993 |
| 12.12.2024 | 14619.41 | 14621.83 | 14423.13 | 14499.28 | 14 000 287 |
| 11.12.2024 | 14675.40 | 14675.40 | 14535.56 | 14618.00 | 11 147 031 |
| 10.12.2024 | 14734.61 | 14746.36 | 14596.86 | 14649.65 | 16 158 435 |
| 09.12.2024 | 14772.16 | 14801.09 | 14684.77 | 14717.88 | 21 533 538 |
| 06.12.2024 | 14803.80 | 14838.71 | 14698.32 | 14730.26 | 12 495 207 |
| 05.12.2024 | 14749.32 | 14822.01 | 14746.45 | 14820.30 | 13 847 334 |
| 04.12.2024 | 14745.52 | 14803.30 | 14705.67 | 14772.97 | 16 183 104 |
| 03.12.2024 | 14750.74 | 14798.31 | 14701.42 | 14750.94 | 23 348 903 |
| 02.12.2024 | 14654.28 | 14766.08 | 14650.62 | 14731.65 | 11 689 965 |
| 29.11.2024 | 14648.15 | 14674.79 | 14559.35 | 14628.50 | 29 568 569 |
| 28.11.2024 | 14649.55 | 14677.56 | 14534.73 | 14591.21 | 7 262 849 |
| 27.11.2024 | 14646.05 | 14671.46 | 14575.68 | 14622.75 | 10 302 960 |
| 26.11.2024 | 14690.74 | 14765.85 | 14598.05 | 14625.19 | 11 354 629 |
| 25.11.2024 | 14619.29 | 14701.11 | 14573.53 | 14701.11 | 19 016 995 |
| 22.11.2024 | 14692.85 | 14703.01 | 14488.87 | 14608.50 | 13 868 235 |
| 21.11.2024 | 14575.38 | 14669.49 | 14484.97 | 14660.06 | 19 431 938 |
| 20.11.2024 | 14410.23 | 14529.96 | 14379.52 | 14507.79 | 23 240 153 |
| 19.11.2024 | 14657.53 | 14692.91 | 14253.87 | 14371.08 | 76 098 962 |
| 18.11.2024 | 14644.21 | 14718.80 | 14602.50 | 14648.89 | 45 836 476 |
| 15.11.2024 | 14614.72 | 14680.38 | 14540.32 | 14574.19 | 24 534 581 |
| 14.11.2024 | 14553.30 | 14713.97 | 14541.76 | 14713.97 | 27 620 196 |
| 13.11.2024 | 14481.20 | 14525.76 | 14404.72 | 14461.70 | 41 905 729 |
| 12.11.2024 | 14572.05 | 14619.27 | 14444.13 | 14482.89 | 19 344 844 |
| 08.11.2024 | 14551.17 | 14560.59 | 14445.56 | 14499.54 | 22 410 417 |
| 07.11.2024 | 14415.35 | 14560.91 | 14410.13 | 14560.91 | 24 397 991 |
| 06.11.2024 | 14324.03 | 14475.63 | 14324.03 | 14390.36 | 17 859 519 |
| 05.11.2024 | 14419.26 | 14423.56 | 14240.92 | 14317.57 | 15 127 491 |
| 04.11.2024 | 14459.53 | 14526.02 | 14408.18 | 14424.61 | 17 616 800 |
| 31.10.2024 | 14405.39 | 14468.05 | 14339.58 | 14457.72 | 25 393 985 |
| 30.10.2024 | 14577.00 | 14636.82 | 14422.99 | 14433.68 | 13 150 622 |
| 29.10.2024 | 14598.10 | 14621.91 | 14541.67 | 14541.67 | 17 105 677 |
| 28.10.2024 | 14694.12 | 14709.88 | 14533.96 | 14557.15 | 22 759 847 |
| 25.10.2024 | 14663.67 | 14676.65 | 14551.76 | 14599.90 | 25 941 402 |
| 24.10.2024 | 14855.08 | 14902.78 | 14630.03 | 14665.63 | 53 380 417 |
| 23.10.2024 | 14920.59 | 14930.96 | 14787.18 | 14856.39 | 10 123 752 |
| 22.10.2024 | 15046.88 | 15058.82 | 14892.14 | 14892.14 | 12 077 832 |
| 21.10.2024 | 15062.24 | 15108.39 | 14946.30 | 15030.56 | 15 141 460 |
| 18.10.2024 | 14901.92 | 15063.80 | 14901.92 | 15063.80 | 13 143 590 |
| 17.10.2024 | 15102.30 | 15127.57 | 14862.89 | 14864.76 | 25 207 486 |
| 16.10.2024 | 15132.26 | 15158.31 | 15042.61 | 15093.39 | 132 444 631 |
| 15.10.2024 | 15146.89 | 15153.37 | 15092.28 | 15132.75 | 13 970 251 |
| 14.10.2024 | 15166.13 | 15198.54 | 15054.02 | 15085.47 | 17 312 138 |
| 11.10.2024 | 15060.24 | 15175.94 | 15060.24 | 15117.31 | 9 698 090 |
| 10.10.2024 | 15132.01 | 15152.12 | 15045.08 | 15076.22 | 16 075 978 |
| 09.10.2024 | 15099.35 | 15114.88 | 15035.59 | 15070.10 | 20 544 060 |
| 08.10.2024 | 15091.23 | 15092.77 | 14980.00 | 15048.02 | 25 914 969 |
Biznesradar bez reklam? Sprawdź BR Plus
